FinData: Historical Data for LSE, ALM

Friday, 26 April 2024

Alphameric

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	9.390	9.970	9.020	9.650	212,626
13/10/22	9.000	10.200	9.000	9.600	2,810,164
12/10/22	9.200	10.200	9.000	9.200	1,713,407
11/10/22	10.500	10.500	8.740	9.740	3,548,464
10/10/22	10.40	10.90	10.00	10.48	342,728
07/10/22	11.95	11.95	10.55	11.25	98,173
06/10/22	10.61	11.30	10.50	11.25	12,779
05/10/22	10.85	11.40	10.61	11.40	18,957
04/10/22	10.61	11.25	10.55	11.25	1,105
03/10/22	11.50	11.50	10.55	11.00	318,012
30/09/22	11.20	11.20	10.55	10.95	94,436
29/09/22	10.90	11.20	10.72	10.90	280,000
28/09/22	10.70	11.19	10.55	10.88	19,697
26/09/22	12.00	12.00	10.81	11.20	535,965
23/09/22	11.00	11.30	10.65	10.98	226,131
22/09/22	13.00	13.00	10.81	11.80	530,697
21/09/22	11.05	11.83	10.50	11.83	323,835
20/09/22	11.10	12.75	11.05	11.45	141,156
16/09/22	11.50	11.50	10.68	11.10	63,055
15/09/22	12.00	13.00	10.38	11.35	968,302
14/09/22	10.85	11.90	10.85	11.25	110,622
13/09/22	11.35	11.75	10.55	11.40	480,049
12/09/22	11.75	11.95	10.56	11.15	143,210
09/09/22	11.00	11.50	10.44	11.45	682,427
08/09/22	11.10	11.10	10.15	10.68	440,085
07/09/22	10.50	11.65	10.05	11.15	805,974
06/09/22	11.05	12.00	10.44	11.03	1,255,883
05/09/22	10.65	11.30	9.80	10.68	2,841,131
02/09/22	10.50	11.50	10.50	11.00	1,729,685
01/09/22	11.65	11.95	10.40	10.50	1,209,667
31/08/22	11.20	12.75	11.20	12.00	263,038
30/08/22	12.40	13.00	11.10	11.50	719,448
26/08/22	10.20	12.45	10.01	11.05	1,805,059
25/08/22	11.000	11.000	9.750	9.985	8,852,755
24/08/22	16.10	16.46	9.37	11.20	11,577,304
22/08/22	18.05	18.63	18.05	18.63	31,586
19/08/22	18.17	19.15	18.14	18.60	25,724
18/08/22	19.05	19.55	18.54	19.20	279,620
17/08/22	18.40	19.40	18.40	19.00	17,689
16/08/22	18.40	19.60	18.40	19.13	7,328
15/08/22	19.00	19.63	18.60	18.60	44,033

Global Indices

No news available...

Currencies